Skip to main content
logo
MT Genex Corporation (TYO:9820)
Japan flag Japan · Delayed Price · Currency is JPY
3,500.00
+25.00 (0.72%)
Jun 10, 2026, 2:11 PM JST

MT Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20263,500.003,500.003,495.003,500.003,500.00-1,700
Jun 5, 20263,515.003,515.003,500.003,500.003,500.00-1.41%200
Jun 4, 20263,550.003,550.003,500.003,550.003,550.001.00%300
Jun 3, 20263,515.003,515.003,500.003,515.003,515.00-1.26%400
Jun 2, 20263,525.003,560.003,525.003,560.003,560.001.71%400
Jun 1, 20263,515.003,515.003,500.003,500.003,500.00-0.85%600
May 29, 20263,500.003,530.003,500.003,530.003,530.001.44%1,100
May 28, 20263,500.003,500.003,480.003,480.003,480.00-0.43%300
May 27, 20263,470.003,495.003,470.003,495.003,495.000.29%400
May 26, 20263,480.003,500.003,475.003,485.003,485.000.29%600
May 25, 20263,485.003,500.003,475.003,475.003,475.00-1.56%2,000
May 22, 20263,530.003,530.003,530.003,530.003,530.00-300
May 21, 20263,515.003,530.003,515.003,530.003,530.00-0.56%200
May 20, 20263,550.003,550.003,550.003,550.003,550.00-0.56%100
May 19, 20263,570.003,570.003,570.003,570.003,570.001.28%300
May 18, 20263,615.003,615.003,525.003,525.003,525.00-2.08%1,500
May 14, 20263,610.003,610.003,600.003,600.003,600.00-1.91%300
May 12, 20263,590.003,680.003,555.003,670.003,670.002.95%5,200
May 11, 20263,590.003,590.003,540.003,565.003,565.00-0.97%1,000
May 8, 20263,550.003,600.003,495.003,600.003,600.00-0.14%3,300
May 7, 20263,540.003,605.003,495.003,605.003,605.003.00%3,200
May 1, 20263,465.003,505.003,460.003,500.003,500.000.86%600
Apr 30, 20263,500.003,550.003,470.003,470.003,470.00-0.72%2,600
Apr 27, 20263,405.003,495.003,405.003,495.003,495.001.16%800
Apr 24, 20263,460.003,470.003,455.003,455.003,455.00-1.14%700
Apr 23, 20263,500.003,570.003,495.003,495.003,495.00-1.69%1,500
Apr 22, 20263,555.003,555.003,555.003,555.003,555.00-0.84%100
Apr 21, 20263,640.003,710.003,585.003,585.003,585.00-1.51%2,200
Apr 20, 20263,640.003,640.003,640.003,640.003,640.00-1,100
Apr 17, 20263,640.003,640.003,640.003,640.003,640.00-100
Apr 15, 20263,640.003,640.003,640.003,640.003,640.00-100
Apr 14, 20263,640.003,640.003,635.003,640.003,640.00-1.36%400
Apr 13, 20263,690.003,690.003,690.003,690.003,690.00-0.14%100
Apr 10, 20263,695.003,695.003,695.003,695.003,695.001.65%600
Apr 8, 20263,660.003,660.003,635.003,635.003,635.000.14%900
Apr 7, 20263,605.003,635.003,605.003,630.003,630.00-0.82%700
Apr 6, 20263,660.003,660.003,660.003,660.003,660.00-1,700
Apr 3, 20263,660.003,660.003,660.003,660.003,660.001.95%200
Apr 2, 20263,590.003,590.003,590.003,590.003,590.00-500
Apr 1, 20263,540.003,590.003,540.003,590.003,590.002.72%1,200
Mar 31, 20263,490.003,495.003,490.003,495.003,495.000.58%200
Mar 30, 20263,480.003,480.003,460.003,475.003,475.00-2.11%300
Mar 27, 20263,555.003,590.003,555.003,590.003,550.000.98%500
Mar 26, 20263,700.003,700.003,555.003,555.003,515.39-4.44%400
Mar 25, 20263,500.003,720.003,500.003,720.003,678.556.44%2,200
Mar 24, 20263,520.003,555.003,495.003,495.003,456.06-2.10%500
Mar 23, 20263,500.003,570.003,500.003,570.003,530.220.28%1,700
Mar 19, 20263,540.003,560.003,540.003,560.003,520.330.85%300
Mar 18, 20263,515.003,550.003,515.003,530.003,490.670.71%600
Mar 17, 20263,505.003,570.003,505.003,505.003,465.950.57%1,900